Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(NVDS)
Sector: n/a
$27.91
$-0.21 -0.75
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $27.73 $30.58 $25.38 $27.91 0
20/02/2025 $27.73 $28.12 $27.73 $28.11 2
19/02/2025 $29.02 $30.17 $25.04 $27.75 0
18/02/2025 $29.02 $30.02 $24.87 $27.52 0
17/02/2025 $29.02 $30.04 $25.18 $27.82 0
14/02/2025 $29.02 $31.45 $25.56 $28.43 0
13/02/2025 $29.02 $32.58 $27.17 $28.64 0
12/02/2025 $29.02 $29.79 $29.02 $29.78 1
11/02/2025 $29.61 $31.78 $26.88 $29.02 0
10/02/2025 $29.61 $29.61 $28.82 $29.13 92
07/02/2025 $30.15 $30.25 $30.15 $30.25 100
06/02/2025 $33.00 $33.60 $28.13 $31.66 0
05/02/2025 $33.00 $33.00 $31.66 $31.66 10
04/02/2025 $32.91 $32.91 $32.51 $33.57 19
03/02/2025 $34.35 $34.35 $33.57 $33.57 19
31/01/2025 $30.44 $35.02 $28.25 $30.90 0
30/01/2025 $30.44 $32.75 $31.72 $32.75 11
29/01/2025 $30.44 $32.05 $31.82 $31.82 11
28/01/2025 $30.44 $32.96 $31.48 $32.96 15
27/01/2025 $30.44 $33.44 $28.93 $33.22 181
24/01/2025 $27.99 $28.03 $27.70 $28.03 10
23/01/2025 $27.99 $28.30 $27.90 $27.93 24
22/01/2025 $28.12 $28.26 $27.79 $27.92 37
21/01/2025 $29.75 $32.31 $26.43 $29.35 0
20/01/2025 $29.75 $31.72 $26.97 $29.21 0
17/01/2025 $29.75 $29.75 $29.51 $29.50 10
16/01/2025 $30.54 $31.97 $26.39 $30.54 0
15/01/2025 $30.54 $30.54 $30.54 $30.54 24
14/01/2025 $31.16 $32.63 $27.48 $31.19 0
13/01/2025 $31.16 $31.16 $31.03 $31.03 600
10/01/2025 $27.23 $31.88 $27.02 $30.16 0
09/01/2025 $27.23 $31.92 $27.12 $29.42 0
08/01/2025 $27.23 $29.20 $28.54 $29.19 9
07/01/2025 $27.23 $29.11 $27.23 $28.72 10
06/01/2025 $28.00 $28.00 $27.01 $27.00 5
03/01/2025 $30.46 $32.10 $26.95 $28.68 0
02/01/2025 $30.46 $33.17 $27.86 $29.87 0
01/01/2025 $30.46 $32.58 $27.47 $29.77 0
31/12/2024 $30.46 $32.58 $27.47 $29.77 0
30/12/2024 $30.46 $30.78 $30.01 $30.00 25
27/12/2024 $30.08 $30.08 $30.08 $30.08 16
26/12/2024 $29.00 $31.97 $26.92 $29.41 0
25/12/2024 $29.00 $31.97 $26.92 $29.41 0
24/12/2024 $29.00 $31.97 $26.92 $29.41 0
23/12/2024 $29.00 $30.09 $29.00 $30.08 133
20/12/2024 $31.02 $34.95 $28.81 $30.85 0
19/12/2024 $31.02 $31.02 $31.00 $31.00 1
18/12/2024 $29.78 $30.49 $29.77 $30.49 24
17/12/2024 $32.19 $32.19 $32.01 $32.01 13
16/12/2024 $31.08 $31.53 $30.83 $31.52 23
13/12/2024 $29.49 $31.05 $29.49 $31.05 18
12/12/2024 $0.40 $0.41 $0.39 $0.40 0
11/12/2024 $0.40 $0.40 $0.40 $0.40 420
10/12/2024 $0.40 $0.40 $0.38 $0.40 184
09/12/2024 $0.38 $0.40 $0.38 $0.40 19
06/12/2024 $0.38 $0.41 $0.34 $0.39 0
05/12/2024 $0.38 $0.42 $0.35 $0.38 0
04/12/2024 $0.38 $0.42 $0.36 $0.39 0
03/12/2024 $0.38 $0.44 $0.37 $0.40 0
02/12/2024 $0.38 $0.40 $0.40 $0.40 3
29/11/2024 $0.38 $0.44 $0.37 $0.40 0
28/11/2024 $0.38 $0.42 $0.40 $0.40 0
27/11/2024 $0.38 $0.42 $0.41 $0.42 12
26/11/2024 $0.38 $0.44 $0.37 $0.40 0
25/11/2024 $0.38 $0.40 $0.39 $0.40 30
22/11/2024 $0.38 $0.41 $0.35 $0.38 46
21/11/2024 $0.38 $0.38 $0.37 $0.38 4,997
20/11/2024 $0.38 $0.38 $0.38 $0.38 5,217
19/11/2024 $0.40 $0.41 $0.37 $0.39 9,984
18/11/2024 $0.40 $0.41 $0.39 $0.39 5,614
15/11/2024 $0.38 $0.39 $0.38 $0.37 46
14/11/2024 $0.38 $0.39 $0.37 $0.37 19
13/11/2024 $0.38 $0.38 $0.37 $0.38 33
12/11/2024 $0.38 $0.38 $0.37 $0.37 4,841
11/11/2024 $0.38 $0.39 $0.37 $0.38 894
08/11/2024 $0.38 $0.38 $0.38 $0.38 4,100
07/11/2024 $0.39 $0.41 $0.35 $0.38 0
06/11/2024 $0.39 $0.39 $0.39 $0.39 6,200
05/11/2024 $0.41 $0.41 $0.40 $0.40 1,167
04/11/2024 $0.40 $0.41 $0.40 $0.40 6,452
01/11/2024 $0.41 $0.41 $0.41 $0.41 7,612
31/10/2024 $0.42 $0.42 $0.42 $0.42 50
30/10/2024 $0.40 $0.40 $0.40 $0.39 10,716
29/10/2024 $0.39 $0.40 $0.39 $0.39 358
28/10/2024 $0.39 $0.40 $0.39 $0.40 131
25/10/2024 $0.39 $0.40 $0.39 $0.39 4,429
24/10/2024 $0.40 $0.40 $0.39 $0.40 3,923
23/10/2024 $0.42 $0.40 $0.40 $0.40 400
22/10/2024 $0.42 $0.42 $0.35 $0.39 0
21/10/2024 $0.42 $0.41 $0.40 $0.40 363
18/10/2024 $0.42 $0.41 $0.40 $0.40 54
17/10/2024 $0.42 $0.40 $0.40 $0.40 25
16/10/2024 $0.42 $0.42 $0.42 $0.42 1,668
15/10/2024 $0.40 $0.42 $0.40 $0.42 5,962
14/10/2024 $0.41 $0.42 $0.39 $0.41 18,831
11/10/2024 $0.43 $0.46 $0.41 $0.42 0
10/10/2024 $0.43 $0.42 $0.42 $0.42 15
09/10/2024 $0.43 $0.42 $0.42 $0.42 3,902
08/10/2024 $0.43 $0.53 $0.42 $0.42 52,294
07/10/2024 $0.44 $0.46 $0.44 $0.44 5,168
04/10/2024 $0.46 $0.46 $0.45 $0.45 2,234
03/10/2024 $0.46 $0.46 $0.45 $0.46 6,400
02/10/2024 $0.46 $0.52 $0.44 $0.47 0
01/10/2024 $0.46 $0.48 $0.46 $0.48 31,611
30/09/2024 $0.47 $0.48 $0.46 $0.46 51,089
27/09/2024 $0.46 $0.47 $0.46 $0.47 4,000
26/09/2024 $0.44 $0.46 $0.44 $0.46 22,593
25/09/2024 $0.47 $0.47 $0.45 $0.45 18,546
24/09/2024 $0.48 $0.49 $0.48 $0.48 18,058
23/09/2024 $0.48 $0.53 $0.44 $0.49 0
20/09/2024 $0.48 $0.49 $0.48 $0.49 5,410
19/09/2024 $0.48 $0.48 $0.47 $0.47 21
18/09/2024 $0.48 $0.49 $0.47 $0.49 7,800
17/09/2024 $0.48 $0.48 $0.48 $0.48 2,108
16/09/2024 $0.48 $0.51 $0.45 $0.48 12,436
13/09/2024 $0.53 $0.49 $0.47 $0.47 611
12/09/2024 $0.53 $0.48 $0.47 $0.52 500
11/09/2024 $0.53 $0.57 $0.46 $0.53 0
10/09/2024 $0.53 $0.55 $0.50 $0.53 5,452
09/09/2024 $0.54 $0.60 $0.48 $0.54 0
06/09/2024 $0.54 $0.55 $0.54 $0.55 600
05/09/2024 $0.53 $0.54 $0.53 $0.54 270
04/09/2024 $0.54 $0.54 $0.53 $0.53 30
03/09/2024 $0.48 $0.56 $0.45 $0.52 0
02/09/2024 $0.48 $0.52 $0.44 $0.49 0
30/08/2024 $0.48 $0.49 $0.48 $0.49 248
29/08/2024 $0.48 $0.48 $0.47 $0.48 716
28/08/2024 $0.45 $0.50 $0.43 $0.47 0
27/08/2024 $0.45 $0.45 $0.45 $0.45 42
26/08/2024 $0.45 $0.45 $0.44 $0.45 26,850
23/08/2024 $0.45 $0.45 $0.44 $0.45 26,850
22/08/2024 $0.45 $0.45 $0.44 $0.45 26,850

Market data

Select a section